53,145€
0,83%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 52,85 | 53,21 | 52,45 | 53,15 | 0,28% | - |
| 04.11.2024 | 54,15 | 54,55 | 52,65 | 53,00 | -3,13% | - |
| 01.11.2024 | 54,77 | 57,03 | 54,38 | 54,71 | -0,41% | 4,00 |
| 31.10.2024 | 53,68 | 55,16 | 53,51 | 54,93 | 2,02% | - |
| 30.10.2024 | 54,01 | 54,56 | 53,49 | 53,84 | -0,45% | - |
| 29.10.2024 | 55,67 | 55,86 | 54,09 | 54,09 | -3,04% | - |
| 28.10.2024 | 55,22 | 55,85 | 54,95 | 55,78 | 1,06% | - |
| 25.10.2024 | 56,16 | 56,50 | 55,09 | 55,20 | -1,64% | - |
| 24.10.2024 | 56,43 | 57,05 | 55,93 | 56,12 | -0,64% | 36,00 |
| 23.10.2024 | 55,41 | 56,48 | 55,39 | 56,48 | 1,60% | 374,00 |
| 22.10.2024 | 55,38 | 55,88 | 54,42 | 55,59 | 0,16% | 6,00 |
| 21.10.2024 | 55,29 | 55,92 | 55,29 | 55,50 | 0,63% | - |
| 18.10.2024 | 55,26 | 55,26 | 54,48 | 55,15 | -0,04% | 70,00 |
| 17.10.2024 | 55,95 | 56,60 | 55,09 | 55,17 | -1,06% | - |
| 16.10.2024 | 52,87 | 56,08 | 52,84 | 55,76 | 5,36% | - |
| 15.10.2024 | 52,32 | 53,35 | 52,18 | 52,92 | 1,34% | - |
| 14.10.2024 | 51,44 | 52,26 | 51,36 | 52,22 | 1,57% | - |
| 11.10.2024 | 50,91 | 51,48 | 50,52 | 51,42 | 1,33% | - |
| 10.10.2024 | 51,50 | 51,99 | 50,74 | 50,74 | -1,56% | - |
| 09.10.2024 | 51,71 | 52,23 | 51,20 | 51,55 | -0,41% | 270,00 |
| 08.10.2024 | 51,98 | 52,33 | 51,76 | 51,76 | -0,57% | - |
| 07.10.2024 | 53,05 | 53,08 | 51,81 | 52,05 | -1,96% | 120,00 |
| 04.10.2024 | 52,56 | 53,21 | 52,22 | 53,09 | 0,77% | 35,00 |
| 03.10.2024 | 52,83 | 53,18 | 52,53 | 52,69 | -0,24% | - |
| 02.10.2024 | 52,48 | 52,90 | 52,32 | 52,81 | 0,36% | - |
| 01.10.2024 | 51,84 | 53,07 | 51,83 | 52,62 | 1,37% | - |
| 30.09.2024 | 51,18 | 51,92 | 50,81 | 51,91 | 1,41% | - |
| 27.09.2024 | 51,24 | 51,53 | 50,99 | 51,19 | 0,18% | 180,00 |
| 26.09.2024 | 51,52 | 51,85 | 50,98 | 51,10 | -0,64% | - |
| 25.09.2024 | 50,77 | 51,49 | 50,69 | 51,43 | 0,76% | - |
| 24.09.2024 | 52,05 | 52,28 | 50,96 | 51,04 | -1,94% | - |
| 23.09.2024 | 51,97 | 52,29 | 51,74 | 52,05 | 0,30% | - |
| 20.09.2024 | 51,46 | 52,25 | 51,24 | 51,90 | 0,73% | - |
| 19.09.2024 | 51,88 | 51,99 | 50,97 | 51,52 | -0,37% | - |
| 18.09.2024 | 52,54 | 52,55 | 51,04 | 51,71 | -1,53% | 1.250,00 |
| 17.09.2024 | 52,51 | 52,81 | 52,12 | 52,52 | -0,15% | - |
| 16.09.2024 | 52,35 | 52,99 | 52,18 | 52,60 | 0,17% | - |
| 13.09.2024 | 51,58 | 52,54 | 51,31 | 52,51 | 1,66% | - |
| 12.09.2024 | 52,06 | 52,15 | 51,48 | 51,65 | -0,50% | - |
| 11.09.2024 | 52,01 | 52,56 | 51,38 | 51,91 | -0,86% | - |
| 10.09.2024 | 51,88 | 52,68 | 51,83 | 52,36 | 0,77% | - |
| 09.09.2024 | 51,70 | 52,21 | 51,47 | 51,96 | 0,82% | - |
| 06.09.2024 | 51,61 | 52,20 | 51,30 | 51,54 | -0,19% | - |
| 05.09.2024 | 51,86 | 52,31 | 51,41 | 51,64 | -0,51% | - |
| 04.09.2024 | 51,13 | 52,16 | 51,07 | 51,90 | 1,01% | - |
| 03.09.2024 | 50,46 | 51,80 | 50,34 | 51,38 | 1,79% | - |
| 02.09.2024 | 50,50 | 50,51 | 50,37 | 50,48 | -0,21% | - |
| 30.08.2024 | 50,12 | 50,63 | 50,06 | 50,58 | -0,04% | - |
| 29.08.2024 | 50,57 | 50,95 | 49,92 | 50,60 | 0,16% | - |
| 28.08.2024 | 50,29 | 50,85 | 50,21 | 50,52 | 0,83% | - |
| 27.08.2024 | 50,71 | 50,91 | 49,94 | 50,11 | -1,07% | - |
| 26.08.2024 | 50,49 | 51,01 | 50,41 | 50,65 | 0,41% | 200,00 |
| 23.08.2024 | 50,83 | 51,02 | 50,29 | 50,44 | -0,76% | - |
| 22.08.2024 | 50,63 | 50,98 | 50,44 | 50,83 | 0,50% | - |
| 21.08.2024 | 50,69 | 50,95 | 50,31 | 50,57 | -0,08% | - |
| 20.08.2024 | 50,83 | 51,19 | 50,36 | 50,61 | -0,34% | - |
| 19.08.2024 | 50,65 | 51,18 | 50,61 | 50,79 | -0,05% | - |
| 16.08.2024 | 50,44 | 51,09 | 50,16 | 50,81 | 0,82% | - |
| 15.08.2024 | 50,54 | 51,04 | 49,94 | 50,40 | -0,01% | - |
| 14.08.2024 | 50,15 | 51,01 | 49,61 | 50,40 | 0,77% | - |
| 13.08.2024 | 50,11 | 50,42 | 49,76 | 50,02 | -0,02% | - |
| 12.08.2024 | 49,89 | 50,20 | 49,59 | 50,02 | 0,29% | - |
| 09.08.2024 | 49,89 | 50,11 | 48,83 | 49,88 | 0,48% | 25,00 |
| 08.08.2024 | 50,30 | 50,83 | 49,48 | 49,64 | -1,60% | - |
| 07.08.2024 | 49,98 | 50,94 | 49,31 | 50,45 | 1,78% | - |
| 06.08.2024 | 49,86 | 50,31 | 49,34 | 49,56 | 0,52% | - |
| 05.08.2024 | 50,81 | 51,65 | 49,05 | 49,31 | -4,03% | - |
| 02.08.2024 | 51,02 | 52,93 | 50,32 | 51,38 | 0,02% | - |
| 01.08.2024 | 49,49 | 51,64 | 48,96 | 51,37 | 4,04% | - |
| 31.07.2024 | 49,17 | 49,47 | 48,59 | 49,37 | 0,29% | - |
| 30.07.2024 | 48,91 | 49,34 | 48,64 | 49,23 | 0,68% | - |
| 29.07.2024 | 48,72 | 49,13 | 48,27 | 48,90 | 0,73% | - |
| 26.07.2024 | 48,32 | 48,85 | 48,14 | 48,54 | 0,65% | - |
| 25.07.2024 | 48,18 | 49,17 | 47,85 | 48,23 | 0,25% | - |
| 24.07.2024 | 46,64 | 48,23 | 46,61 | 48,10 | 2,91% | - |
| 23.07.2024 | 47,42 | 47,82 | 46,65 | 46,75 | -1,76% | - |
| 22.07.2024 | 47,15 | 47,74 | 47,11 | 47,58 | 0,66% | - |
| 19.07.2024 | 47,40 | 47,64 | 46,73 | 47,27 | -0,12% | - |
| 18.07.2024 | 47,66 | 48,17 | 47,23 | 47,33 | -0,55% | - |
| 17.07.2024 | 47,02 | 48,15 | 46,75 | 47,59 | 1,15% | 200,00 |
| 16.07.2024 | 46,91 | 47,61 | 46,75 | 47,04 | 0,45% | - |
| 15.07.2024 | 47,81 | 47,86 | 46,40 | 46,83 | -1,71% | - |
| 12.07.2024 | 47,58 | 48,05 | 47,23 | 47,65 | 0,12% | - |
| 11.07.2024 | 45,91 | 47,68 | 45,61 | 47,59 | 3,58% | - |
| 10.07.2024 | 45,71 | 46,04 | 45,38 | 45,95 | 0,43% | - |
| 09.07.2024 | 45,63 | 46,25 | 45,26 | 45,75 | 0,41% | - |
| 08.07.2024 | 45,26 | 45,69 | 45,05 | 45,57 | 0,60% | 600,00 |
| 05.07.2024 | 45,45 | 45,56 | 45,02 | 45,30 | -0,35% | - |
| 04.07.2024 | 45,54 | 45,64 | 45,44 | 45,46 | -0,76% | - |
| 03.07.2024 | 45,16 | 45,98 | 44,99 | 45,81 | 1,42% | - |
| 02.07.2024 | 44,75 | 45,31 | 44,64 | 45,17 | 1,03% | - |
| 01.07.2024 | 45,64 | 46,11 | 44,64 | 44,71 | -2,51% | 750,00 |
| 28.06.2024 | 46,38 | 46,59 | 45,37 | 45,86 | -1,11% | 390,00 |
| 27.06.2024 | 46,00 | 46,44 | 45,66 | 46,37 | 0,43% | - |
| 26.06.2024 | 45,96 | 46,31 | 45,60 | 46,18 | 0,58% | - |
| 25.06.2024 | 46,54 | 46,72 | 45,75 | 45,91 | -1,18% | - |
| 24.06.2024 | 45,89 | 46,58 | 45,74 | 46,46 | 0,80% | - |
| 21.06.2024 | 46,49 | 47,05 | 45,91 | 46,09 | -1,11% | - |
| 20.06.2024 | 46,11 | 46,99 | 46,10 | 46,61 | 1,30% | - |
| 19.06.2024 | 45,99 | 46,07 | 45,94 | 46,01 | -0,18% | - |